DnB Bank ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	192.70	196.42	192.70	195.76	142.09	107,176
2022-03-11	189.50	194.55	186.45	188.45	136.79	273,441
2022-03-10	191.10	191.10	186.00	187.96	136.42	417,626
2022-03-09	186.00	190.47	185.35	189.47	137.53	317,406
2022-03-08	180.00	186.00	179.75	184.49	133.91	365,543
2022-03-07	181.35	184.60	176.90	178.44	129.52	222,755
2022-03-04	190.55	190.55	184.60	186.37	135.27	832,103
2022-03-03	193.85	196.95	191.90	192.79	139.93	266,811
2022-03-02	193.60	195.80	190.90	193.83	140.69	383,008
2022-03-01	197.30	199.70	192.30	192.30	139.58	580,381
2022-02-28	194.20	197.14	193.30	194.43	141.12	353,890
2022-02-25	194.70	198.50	192.55	194.95	141.50	869,956
2022-02-24	200.40	202.70	190.95	195.42	141.85	582,181
2022-02-23	204.80	207.70	204.80	206.80	150.10	273,954
2022-02-22	200.50	207.10	200.50	204.80	148.65	783,304
2022-02-21	209.10	209.10	202.70	203.70	147.85	205,592
2022-02-18	208.60	209.40	207.30	208.70	151.48	179,924
2022-02-17	211.00	211.30	208.50	209.46	152.03	145,873
2022-02-16	212.70	213.70	208.90	210.16	152.54	226,883
2022-02-15	212.10	213.40	210.40	213.00	154.60	82,736
2022-02-14	209.80	213.10	207.90	210.46	152.76	992,784
2022-02-11	209.30	213.70	208.80	212.00	153.88	357,292
2022-02-10	210.50	213.30	209.00	210.24	152.60	321,309
2022-02-09	216.30	216.30	211.30	212.50	154.24	315,467
2022-02-08	216.10	220.30	215.40	220.30	159.90	558,541
2022-02-07	216.30	217.20	214.00	215.90	156.71	135,234
2022-02-04	217.50	217.90	213.70	215.58	156.47	391,742
2022-02-03	215.90	217.40	214.10	215.60	156.49	151,333
2022-02-02	218.40	218.50	215.70	216.77	157.34	191,979
2022-02-01	212.30	217.42	212.30	216.62	157.23	217,282
2022-01-31	210.50	211.20	208.60	210.60	152.86	281,974
2022-01-28	209.40	211.00	205.70	206.67	150.01	186,871
2022-01-27	210.70	212.70	210.40	211.80	153.73	206,165
2022-01-26	209.90	213.80	209.40	211.87	153.78	223,830
2022-01-25	204.60	210.10	204.60	207.78	150.81	202,634
2022-01-24	210.30	210.90	202.80	206.80	150.10	81,685
2022-01-21	212.20	212.20	210.40	211.58	153.57	102,175
2022-01-20	213.90	215.00	213.10	213.80	155.18	179,588
2022-01-19	214.30	216.50	213.80	214.95	156.02	118,307
2022-01-18	215.20	216.30	214.70	215.31	156.28	283,441
2022-01-17	216.20	217.00	214.10	215.64	156.52	75,293
2022-01-14	216.70	216.80	214.00	215.06	156.10	122,505
2022-01-13	213.90	216.20	212.60	215.10	156.13	230,474
2022-01-12	212.80	214.00	211.10	211.77	153.71	60,177
2022-01-11	208.50	209.50	206.90	209.00	151.70	123,412
2022-01-10	210.50	210.60	208.50	209.42	152.00	137,390
2022-01-07	206.40	209.23	206.20	207.82	150.84	83,941
2022-01-06	202.20	205.20	202.20	204.50	148.43	523,405
2022-01-05	204.40	207.60	204.10	205.25	148.98	154,515
2022-01-04	204.30	204.70	203.00	203.43	147.66	292,226
2021-12-30	200.90	202.40	200.30	202.01	146.63	158,113
2021-12-29	201.30	201.90	200.10	201.25	146.08	54,261
2021-12-23	197.45	197.80	196.65	197.14	143.09	105,526
2021-12-22	194.95	196.27	194.95	195.58	141.96	64,623
2021-12-21	195.65	195.65	194.00	194.55	141.21	573,022
2021-12-20	190.90	193.70	190.15	192.95	140.05	127,704
2021-12-17	195.00	195.30	193.90	193.97	140.79	212,885
2021-12-16	195.35	195.50	194.75	195.32	141.77	121,048
2021-12-15	195.00	195.50	191.83	191.85	139.25	430,088
2021-12-14	198.55	199.20	194.15	197.68	143.48	194,044

← NewerPage 20 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	18.0000 NOK
2025-04-30	16.7500 NOK
2024-04-30	16.0000 NOK
2023-04-26	12.5000 NOK
2022-04-27	9.7500 NOK
2021-10-28	9.0000 NOK
2021-02-24	8.4000 NOK
2019-05-02	8.2500 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.